Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 52.09 | 52.20 | 51.48 | 51.54 | 2,344,361 | -0.28(-0.54%) |
Jan 30, 2024 | 51.66 | 51.84 | 51.53 | 51.82 | 1,679,651 | +0.02(+0.04%) |
Jan 29, 2024 | 51.53 | 51.85 | 51.45 | 51.80 | 2,194,166 | +0.21(+0.41%) |
Jan 26, 2024 | 51.60 | 51.70 | 51.51 | 51.59 | 2,339,705 | +0.14(+0.27%) |
Jan 25, 2024 | 51.37 | 51.47 | 51.09 | 51.45 | 7,325,075 | +0.04(+0.08%) |
Jan 24, 2024 | 51.68 | 51.75 | 51.38 | 51.41 | 2,271,934 | +0.36(+0.71%) |
Jan 23, 2024 | 51.00 | 51.11 | 50.85 | 51.05 | 1,479,841 | -0.17(-0.33%) |
Jan 22, 2024 | 51.12 | 51.34 | 51.09 | 51.22 | 1,202,957 | +0.19(+0.37%) |
Jan 19, 2024 | 50.85 | 51.04 | 50.63 | 51.03 | 1,390,221 | +0.03(+0.06%) |
Jan 18, 2024 | 50.79 | 51.00 | 50.69 | 51.00 | 1,471,218 | +0.31(+0.61%) |
Jan 17, 2024 | 50.56 | 50.72 | 50.42 | 50.69 | 1,749,870 | -0.50(-0.98%) |
Jan 16, 2024 | 51.51 | 51.51 | 51.10 | 51.19 | 2,059,406 | -0.85(-1.63%) |
Jan 12, 2024 | 52.22 | 52.37 | 51.95 | 52.04 | 1,850,044 | +0.13(+0.25%) |
Jan 11, 2024 | 52.03 | 52.11 | 51.49 | 51.91 | 1,264,835 | -0.03(-0.06%) |
Jan 10, 2024 | 51.93 | 52.02 | 51.83 | 51.94 | 1,442,920 | +0.16(+0.31%) |
Jan 09, 2024 | 51.86 | 51.94 | 51.72 | 51.78 | 1,373,706 | -0.60(-1.15%) |
Jan 08, 2024 | 52.03 | 52.38 | 51.94 | 52.38 | 1,963,692 | +0.36(+0.69%) |
Jan 05, 2024 | 51.92 | 52.47 | 51.90 | 52.02 | 1,948,709 | +0.19(+0.37%) |
Jan 04, 2024 | 51.76 | 52.09 | 51.70 | 51.83 | 1,430,845 | +0.23(+0.45%) |
Jan 03, 2024 | 51.32 | 51.73 | 51.22 | 51.60 | 2,105,212 | -0.16(-0.31%) |
Jan 02, 2024 | 51.71 | 52.44 | 51.71 | 51.76 | 2,743,803 | -0.34(-0.65%) |
Dec 29, 2023 | 52.12 | 52.25 | 51.97 | 52.10 | 2,133,235 | +0.07(+0.13%) |
Dec 28, 2023 | 52.17 | 52.27 | 52.00 | 52.03 | 1,646,767 | -0.15(-0.29%) |
Dec 27, 2023 | 51.97 | 52.23 | 51.85 | 52.18 | 1,526,731 | +0.28(+0.54%) |
Dec 26, 2023 | 51.72 | 52.00 | 51.72 | 51.90 | 1,288,621 | +0.14(+0.27%) |
Dec 22, 2023 | 51.78 | 51.88 | 51.61 | 51.76 | 2,089,206 | +0.28(+0.54%) |
Dec 21, 2023 | 51.23 | 51.53 | 51.18 | 51.48 | 1,681,949 | +0.79(+1.56%) |
Dec 20, 2023 | 51.26 | 51.33 | 50.67 | 50.69 | 1,248,416 | -1.49(-2.86%) |
Dec 19, 2023 | 51.97 | 52.21 | 51.97 | 52.18 | 2,174,697 | +0.44(+0.85%) |
Dec 18, 2023 | 51.85 | 51.93 | 51.64 | 51.74 | 1,923,958 | +0.18(+0.35%) |
Dec 15, 2023 | 51.88 | 51.97 | 51.55 | 51.56 | 2,057,376 | -0.69(-1.32%) |
Dec 14, 2023 | 52.04 | 52.42 | 51.98 | 52.25 | 2,290,757 | +0.38(+0.73%) |
Dec 13, 2023 | 51.14 | 51.88 | 50.44 | 51.87 | 1,836,861 | +0.72(+1.41%) |
Dec 12, 2023 | 51.02 | 51.17 | 50.90 | 51.15 | 1,913,959 | -0.02(-0.04%) |
Dec 11, 2023 | 51.07 | 51.22 | 51.02 | 51.17 | 1,270,068 | +0.06(+0.12%) |
Dec 08, 2023 | 50.88 | 51.19 | 50.76 | 51.11 | 1,599,032 | +0.07(+0.14%) |
Dec 07, 2023 | 50.85 | 51.15 | 50.70 | 51.04 | 1,464,782 | +0.36(+0.71%) |
Dec 06, 2023 | 51.06 | 51.14 | 50.67 | 50.68 | 1,832,020 | +0.12(+0.24%) |
Dec 05, 2023 | 50.60 | 50.73 | 50.52 | 50.56 | 1,332,046 | -0.11(-0.22%) |
Dec 04, 2023 | 50.58 | 50.83 | 50.51 | 50.67 | 1,663,684 | -0.41(-0.80%) |
Dec 01, 2023 | 50.56 | 51.15 | 50.18 | 51.08 | 1,231,908 | +0.57(+1.13%) |
Nov 30, 2023 | 50.60 | 50.64 | 50.41 | 50.51 | 2,328,991 | -0.01(-0.02%) |
Nov 29, 2023 | 50.55 | 50.72 | 50.40 | 50.52 | 1,601,612 | +0.03(+0.05%) |
Nov 28, 2023 | 50.33 | 50.66 | 50.27 | 50.49 | 1,310,535 | +0.12(+0.25%) |
Nov 27, 2023 | 50.39 | 50.45 | 50.26 | 50.37 | 1,123,958 | -0.20(-0.40%) |
Nov 24, 2023 | 50.28 | 50.57 | 50.28 | 50.57 | 799,731 | +0.55(+1.10%) |
Nov 22, 2023 | 49.92 | 50.04 | 49.77 | 50.02 | 1,143,756 | -0.01(-0.02%) |
Nov 21, 2023 | 50.18 | 50.25 | 49.97 | 50.03 | 1,384,016 | -0.20(-0.40%) |
Nov 20, 2023 | 50.05 | 50.31 | 50.01 | 50.23 | 1,417,568 | +0.10(+0.20%) |
Nov 17, 2023 | 49.85 | 50.16 | 49.83 | 50.13 | 1,142,069 | +0.79(+1.60%) |
Nov 16, 2023 | 49.34 | 49.53 | 49.22 | 49.34 | 1,630,061 | -0.16(-0.32%) |
Nov 15, 2023 | 49.57 | 49.68 | 49.44 | 49.50 | 1,745,683 | -0.18(-0.36%) |
Nov 14, 2023 | 49.16 | 49.71 | 49.08 | 49.68 | 4,357,257 | +1.21(+2.50%) |
Nov 13, 2023 | 48.13 | 48.54 | 48.11 | 48.47 | 1,156,411 | +0.24(+0.50%) |
Nov 10, 2023 | 48.01 | 48.26 | 47.70 | 48.23 | 1,549,144 | +0.28(+0.58%) |
Nov 09, 2023 | 48.38 | 48.46 | 47.92 | 47.95 | 1,637,590 | +0.04(+0.07%) |
Nov 08, 2023 | 48.02 | 48.12 | 47.77 | 47.91 | 1,092,305 | -0.29(-0.59%) |
Nov 07, 2023 | 48.16 | 48.26 | 48.02 | 48.20 | 1,840,564 | -0.48(-0.99%) |
Nov 06, 2023 | 48.86 | 48.96 | 48.58 | 48.68 | 2,520,426 | -0.25(-0.51%) |
Nov 03, 2023 | 48.85 | 49.06 | 48.72 | 48.93 | 1,786,139 | +0.45(+0.93%) |
Nov 02, 2023 | 48.28 | 48.51 | 48.17 | 48.48 | 2,477,006 | +0.84(+1.76%) |